Skip to main content
logo
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
3,215.00
-5.00 (-0.16%)
Sep 26, 2025, 3:30 PM JST

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,200.003,235.003,195.003,215.003,215.00-0.16%152,300
Sep 25, 20253,210.003,225.003,170.003,220.003,220.000.94%154,100
Sep 24, 20253,290.003,290.003,160.003,190.003,190.00-3.04%245,300
Sep 22, 20253,305.003,325.003,290.003,290.003,290.00-0.30%222,400
Sep 19, 20253,330.003,345.003,290.003,300.003,300.00-0.90%455,100
Sep 18, 20253,360.003,385.003,325.003,330.003,330.00-0.30%261,800
Sep 17, 20253,345.003,355.003,330.003,340.003,340.00-0.30%261,800
Sep 16, 20253,335.003,375.003,315.003,350.003,350.000.45%192,000
Sep 12, 20253,345.003,345.003,305.003,335.003,335.00-204,000
Sep 11, 20253,320.003,335.003,300.003,335.003,335.000.30%204,000
Sep 10, 20253,320.003,340.003,310.003,325.003,325.000.15%153,700
Sep 9, 20253,310.003,330.003,310.003,320.003,320.000.30%172,200
Sep 8, 20253,280.003,310.003,280.003,310.003,310.000.91%116,800
Sep 5, 20253,285.003,285.003,260.003,280.003,280.000.15%90,400
Sep 4, 20253,270.003,290.003,265.003,275.003,275.000.15%73,200
Sep 3, 20253,265.003,285.003,250.003,270.003,270.00-0.15%166,500
Sep 2, 20253,305.003,315.003,270.003,275.003,275.00-134,300
Sep 1, 20253,290.003,310.003,270.003,275.003,275.00-155,300
Aug 29, 20253,230.003,280.003,230.003,275.003,275.001.24%101,600
Aug 28, 20253,245.003,250.003,230.003,235.003,235.00-0.31%116,900
Aug 27, 20253,245.003,255.003,220.003,245.003,245.00-0.31%143,200
Aug 26, 20253,290.003,290.003,255.003,255.003,255.00-1.06%213,900
Aug 25, 20253,270.003,295.003,265.003,290.003,290.000.30%105,400
Aug 22, 20253,285.003,295.003,265.003,280.003,280.00-146,300
Aug 21, 20253,245.003,305.003,245.003,280.003,280.001.23%196,900
Aug 20, 20253,255.003,265.003,240.003,240.003,240.00-0.46%118,100
Aug 19, 20253,245.003,255.003,225.003,255.003,255.000.31%133,800
Aug 18, 20253,190.003,245.003,190.003,245.003,245.001.72%102,800
Aug 15, 20253,205.003,220.003,185.003,190.003,190.00-1.09%191,500
Aug 14, 20253,230.003,245.003,215.003,225.003,225.00-0.46%125,500
Aug 13, 20253,245.003,255.003,215.003,240.003,240.00-0.92%208,300
Aug 12, 20253,240.003,290.003,235.003,270.003,270.001.40%302,400
Aug 8, 20253,230.003,240.003,215.003,225.003,225.000.16%246,700
Aug 7, 20253,200.003,235.003,200.003,220.003,220.000.63%147,600
Aug 6, 20253,195.003,220.003,190.003,200.003,200.00-124,500
Aug 5, 20253,160.003,225.003,160.003,200.003,200.001.27%253,800
Aug 4, 20253,150.003,170.003,135.003,160.003,160.00-1.10%331,800
Aug 1, 20253,325.003,325.003,190.003,195.003,195.00-7.79%849,700
Jul 31, 20253,460.003,480.003,435.003,465.003,465.00-0.43%239,000
Jul 30, 20253,525.003,525.003,460.003,480.003,480.000.29%186,000
Jul 29, 20253,445.003,475.003,430.003,470.003,470.000.14%98,400
Jul 28, 20253,500.003,500.003,460.003,465.003,465.00-0.43%102,100
Jul 25, 20253,470.003,510.003,460.003,480.003,480.000.58%167,200
Jul 24, 20253,450.003,485.003,440.003,460.003,460.000.29%105,100
Jul 23, 20253,440.003,465.003,415.003,450.003,450.001.02%171,300
Jul 22, 20253,470.003,475.003,410.003,415.003,415.00-2.01%207,200
Jul 18, 20253,500.003,520.003,480.003,485.003,485.000.29%165,200
Jul 17, 20253,480.003,495.003,460.003,475.003,475.00-0.71%166,000
Jul 16, 20253,440.003,505.003,420.003,500.003,500.001.60%259,100
Jul 15, 20253,495.003,505.003,425.003,445.003,445.00-0.14%185,400